Pak-Qatar Family Takaful Limited (PSX:PAKQATAR)
Pakistan · Delayed Price · Currency is PKR 25.43
+2.31 (9.99%)
At close: Jun 4, 2026
Pak-Qatar Family Takaful Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 23.98 | 25.43 | 23.12 | 25.43 | 25.43 | 9.99% | 14,324,280 |
| Jun 3, 2026 | 23.12 | 23.12 | 22.60 | 23.12 | 23.12 | 9.99% | 8,812,513 |
| Jun 2, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 9.99% | 526,000 |
| Jun 1, 2026 | 17.22 | 19.11 | 17.20 | 19.11 | 19.11 | 10.02% | 5,958,502 |
| May 29, 2026 | 17.58 | 17.80 | 17.20 | 17.37 | 17.37 | -1.19% | 102,303 |
| May 25, 2026 | 17.50 | 17.90 | 17.50 | 17.58 | 17.58 | 0.98% | 95,280 |
| May 22, 2026 | 17.04 | 17.70 | 17.04 | 17.41 | 17.41 | -0.74% | 120,187 |
| May 21, 2026 | 17.55 | 17.56 | 17.02 | 17.54 | 17.54 | 2.10% | 173,216 |
| May 20, 2026 | 17.45 | 17.45 | 16.92 | 17.18 | 17.18 | -0.12% | 81,958 |
| May 19, 2026 | 17.24 | 17.50 | 17.01 | 17.20 | 17.20 | -0.23% | 51,986 |
| May 18, 2026 | 17.49 | 17.49 | 17.07 | 17.24 | 17.24 | - | 24,360 |
| May 15, 2026 | 17.30 | 17.60 | 17.17 | 17.24 | 17.24 | -0.12% | 84,684 |
| May 14, 2026 | 17.42 | 17.60 | 17.25 | 17.26 | 17.26 | -0.29% | 73,559 |
| May 13, 2026 | 17.30 | 17.75 | 17.28 | 17.31 | 17.31 | -0.80% | 100,483 |
| May 12, 2026 | 17.54 | 17.80 | 17.40 | 17.45 | 17.45 | -0.51% | 133,154 |
| May 11, 2026 | 17.99 | 17.99 | 17.50 | 17.54 | 17.54 | -0.06% | 137,685 |
| May 8, 2026 | 18.26 | 18.26 | 17.01 | 17.55 | 17.55 | -1.96% | 366,197 |
| May 7, 2026 | 18.48 | 18.48 | 17.81 | 17.90 | 17.90 | -0.67% | 66,430 |
| May 6, 2026 | 18.40 | 18.40 | 17.01 | 18.02 | 18.02 | -0.33% | 629,226 |
| May 5, 2026 | 17.51 | 18.25 | 17.51 | 18.08 | 18.08 | -0.71% | 190,017 |
| May 4, 2026 | 18.49 | 19.65 | 18.06 | 18.21 | 18.21 | 1.39% | 235,347 |
| Apr 30, 2026 | 17.20 | 18.20 | 17.10 | 17.96 | 17.96 | 2.22% | 301,152 |
| Apr 29, 2026 | 18.20 | 18.65 | 17.45 | 17.57 | 17.57 | -2.12% | 186,556 |
| Apr 28, 2026 | 18.09 | 18.15 | 17.71 | 17.95 | 17.95 | 0.22% | 111,165 |
| Apr 27, 2026 | 18.00 | 18.25 | 17.70 | 17.91 | 17.91 | -0.28% | 118,543 |
| Apr 24, 2026 | 17.71 | 19.58 | 17.50 | 17.96 | 17.96 | 0.90% | 244,654 |
| Apr 23, 2026 | 17.83 | 18.00 | 17.51 | 17.80 | 17.80 | -0.78% | 88,591 |
| Apr 22, 2026 | 18.01 | 18.25 | 17.83 | 17.94 | 17.94 | -0.17% | 160,367 |
| Apr 21, 2026 | 19.49 | 19.49 | 17.51 | 18.97 | 17.97 | -1.40% | 388,265 |
| Apr 20, 2026 | 19.07 | 19.99 | 18.60 | 19.24 | 18.23 | -0.82% | 669,052 |
| Apr 17, 2026 | 19.31 | 19.50 | 19.00 | 19.40 | 18.38 | 1.41% | 726,125 |
| Apr 16, 2026 | 18.89 | 19.49 | 18.60 | 19.13 | 18.12 | 3.41% | 294,094 |
| Apr 15, 2026 | 18.89 | 19.20 | 17.25 | 18.50 | 17.52 | 0.27% | 1,231,863 |
| Apr 14, 2026 | 18.85 | 18.85 | 18.30 | 18.45 | 17.48 | 1.26% | 365,279 |
| Apr 13, 2026 | 18.19 | 18.29 | 17.51 | 18.22 | 17.26 | -1.03% | 400,305 |
| Apr 10, 2026 | 18.40 | 18.91 | 18.10 | 18.41 | 17.44 | 0.82% | 1,229,109 |
| Apr 9, 2026 | 18.30 | 19.00 | 17.99 | 18.26 | 17.30 | -0.22% | 1,035,115 |
| Apr 8, 2026 | 18.10 | 18.70 | 17.91 | 18.30 | 17.34 | 5.72% | 765,642 |
| Apr 7, 2026 | 17.70 | 17.70 | 17.00 | 17.31 | 16.40 | -0.35% | 110,064 |
| Apr 6, 2026 | 17.27 | 17.50 | 17.00 | 17.37 | 16.45 | 0.58% | 80,109 |
| Apr 3, 2026 | 17.00 | 17.72 | 16.66 | 17.27 | 16.36 | -1.60% | 70,317 |
| Apr 2, 2026 | 17.33 | 17.98 | 17.25 | 17.55 | 16.62 | -3.47% | 48,226 |
| Apr 1, 2026 | 17.65 | 18.50 | 17.51 | 18.18 | 17.22 | 3.65% | 257,694 |
| Mar 31, 2026 | 17.01 | 17.99 | 17.01 | 17.54 | 16.62 | -0.40% | 57,016 |
| Mar 30, 2026 | 17.13 | 18.00 | 17.13 | 17.61 | 16.68 | -1.18% | 59,255 |
| Mar 27, 2026 | 18.01 | 18.09 | 17.05 | 17.82 | 16.88 | -1.05% | 19,776 |
| Mar 26, 2026 | 18.12 | 18.20 | 17.79 | 18.01 | 17.06 | -0.61% | 63,212 |
| Mar 25, 2026 | 18.97 | 18.97 | 17.56 | 18.12 | 17.16 | 1.91% | 111,926 |
| Mar 24, 2026 | 19.28 | 19.28 | 16.52 | 17.78 | 16.84 | 0.51% | 98,898 |
| Mar 19, 2026 | 18.00 | 18.00 | 17.52 | 17.69 | 16.76 | -2.70% | 21,995 |